Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.27 | 16.43 | 15.09 | 16.25 | 1,212,741 | +1.05(+6.91%) |
Jun 29, 2020 | 15.59 | 15.77 | 15.12 | 15.20 | 677,505 | -0.29(-1.87%) |
Jun 26, 2020 | 16.05 | 16.24 | 15.36 | 15.49 | 741,800 | -0.68(-4.21%) |
Jun 25, 2020 | 15.78 | 16.27 | 15.67 | 16.17 | 778,478 | +0.35(+2.21%) |
Jun 24, 2020 | 16.05 | 16.46 | 15.57 | 15.82 | 642,753 | -0.26(-1.62%) |
Jun 23, 2020 | 16.12 | 16.62 | 16.06 | 16.08 | 922,971 | +0.06(+0.37%) |
Jun 22, 2020 | 16.73 | 16.75 | 15.94 | 16.02 | 860,513 | -0.70(-4.19%) |
Jun 19, 2020 | 16.67 | 16.91 | 16.45 | 16.72 | 1,416,500 | +0.22(+1.33%) |
Jun 18, 2020 | 16.23 | 16.83 | 16.23 | 16.50 | 710,590 | +0.22(+1.35%) |
Jun 17, 2020 | 16.17 | 16.49 | 16.00 | 16.28 | 898,337 | +0.40(+2.52%) |
Jun 16, 2020 | 16.50 | 16.50 | 15.71 | 15.88 | 735,634 | -0.42(-2.58%) |
Jun 15, 2020 | 15.31 | 16.49 | 15.16 | 16.30 | 1,523,240 | +0.79(+5.09%) |
Jun 12, 2020 | 14.90 | 15.53 | 14.81 | 15.51 | 1,148,400 | +0.94(+6.45%) |
Jun 11, 2020 | 15.16 | 15.34 | 14.55 | 14.57 | 1,131,175 | -0.71(-4.65%) |
Jun 10, 2020 | 15.33 | 16.08 | 15.16 | 15.28 | 1,017,742 | +0.10(+0.66%) |
Jun 09, 2020 | 15.69 | 15.85 | 15.00 | 15.18 | 1,011,772 | -0.44(-2.82%) |
Jun 08, 2020 | 15.15 | 15.92 | 14.88 | 15.62 | 1,249,022 | +0.64(+4.27%) |
Jun 05, 2020 | 15.29 | 15.47 | 14.87 | 14.98 | 1,051,800 | -0.12(-0.79%) |
Jun 04, 2020 | 15.01 | 15.50 | 14.91 | 15.10 | 770,901 | +0.12(+0.80%) |
Jun 03, 2020 | 15.39 | 15.45 | 14.90 | 14.98 | 917,302 | -0.45(-2.92%) |
Jun 02, 2020 | 15.75 | 15.80 | 14.94 | 15.43 | 1,246,098 | -0.32(-2.03%) |
Jun 01, 2020 | 15.62 | 15.94 | 15.46 | 15.75 | 1,032,032 | -0.12(-0.76%) |
May 29, 2020 | 15.40 | 15.90 | 14.94 | 15.87 | 2,014,800 | +0.50(+3.25%) |
May 28, 2020 | 16.01 | 16.01 | 15.31 | 15.37 | 1,531,428 | -0.56(-3.52%) |
May 27, 2020 | 16.03 | 16.03 | 15.25 | 15.93 | 1,478,427 | +0.03(+0.19%) |
May 26, 2020 | 16.89 | 17.00 | 15.85 | 15.90 | 1,568,570 | -0.34(-2.09%) |
May 22, 2020 | 16.59 | 16.64 | 15.90 | 16.24 | 1,214,100 | -0.43(-2.58%) |
May 21, 2020 | 17.00 | 17.13 | 16.37 | 16.67 | 1,021,717 | -0.49(-2.86%) |
May 20, 2020 | 17.05 | 17.30 | 16.83 | 17.16 | 1,081,857 | +0.24(+1.42%) |
May 19, 2020 | 17.09 | 17.62 | 16.89 | 16.92 | 848,608 | -0.08(-0.47%) |
May 18, 2020 | 17.49 | 17.75 | 17.00 | 17.00 | 1,037,485 | -0.16(-0.93%) |
May 15, 2020 | 17.00 | 17.39 | 16.60 | 17.16 | 1,325,600 | -0.24(-1.38%) |
May 14, 2020 | 17.31 | 17.83 | 16.95 | 17.40 | 1,177,778 | -0.17(-0.97%) |
May 13, 2020 | 17.95 | 18.13 | 16.86 | 17.57 | 954,716 | -0.23(-1.29%) |
May 12, 2020 | 18.46 | 18.72 | 17.77 | 17.80 | 879,365 | -0.53(-2.89%) |
May 11, 2020 | 17.21 | 18.40 | 17.17 | 18.33 | 1,343,557 | +0.93(+5.34%) |
May 08, 2020 | 17.11 | 17.74 | 16.95 | 17.40 | 810,400 | +0.30(+1.75%) |
May 07, 2020 | 17.15 | 17.17 | 16.83 | 17.10 | 718,896 | +0.19(+1.12%) |
May 06, 2020 | 17.38 | 17.41 | 16.84 | 16.91 | 736,087 | -0.29(-1.69%) |
May 05, 2020 | 16.90 | 17.68 | 16.52 | 17.20 | 1,525,715 | +0.77(+4.69%) |
May 04, 2020 | 15.69 | 16.58 | 15.52 | 16.43 | 1,025,043 | +0.74(+4.72%) |
May 01, 2020 | 16.99 | 17.57 | 15.64 | 15.69 | 1,757,300 | -1.55(-8.99%) |
Apr 30, 2020 | 16.28 | 17.98 | 15.95 | 17.24 | 3,564,944 | +1.09(+6.75%) |
Apr 29, 2020 | 16.38 | 16.44 | 15.81 | 16.15 | 1,144,600 | +0.08(+0.50%) |
Apr 28, 2020 | 16.40 | 16.50 | 15.70 | 16.07 | 1,306,605 | -0.22(-1.35%) |
Apr 27, 2020 | 16.44 | 16.66 | 15.90 | 16.29 | 1,423,730 | +0.21(+1.31%) |
Apr 24, 2020 | 16.01 | 16.14 | 15.87 | 16.08 | 740,700 | +0.23(+1.45%) |
Apr 23, 2020 | 16.27 | 16.65 | 15.82 | 15.85 | 1,016,609 | -0.26(-1.61%) |
Apr 22, 2020 | 16.23 | 16.45 | 15.84 | 16.11 | 727,985 | +0.18(+1.13%) |
Apr 21, 2020 | 16.33 | 16.75 | 15.55 | 15.93 | 1,121,478 | -0.56(-3.40%) |
Apr 20, 2020 | 15.97 | 17.00 | 14.86 | 16.49 | 2,058,083 | +0.51(+3.19%) |
Apr 17, 2020 | 16.00 | 16.06 | 15.76 | 15.98 | 1,110,200 | +0.46(+2.96%) |
Apr 16, 2020 | 15.97 | 16.39 | 15.46 | 15.52 | 865,221 | -0.33(-2.08%) |
Apr 15, 2020 | 15.86 | 16.07 | 15.56 | 15.85 | 1,037,097 | -0.18(-1.12%) |
Apr 14, 2020 | 15.73 | 16.55 | 15.73 | 16.03 | 1,226,579 | +0.57(+3.69%) |
Apr 13, 2020 | 15.00 | 15.50 | 14.81 | 15.46 | 884,755 | +0.28(+1.84%) |
Apr 09, 2020 | 15.00 | 15.28 | 14.54 | 15.18 | 1,305,500 | +0.34(+2.29%) |
Apr 08, 2020 | 14.60 | 14.92 | 14.46 | 14.84 | 853,251 | +0.34(+2.34%) |
Apr 07, 2020 | 15.50 | 15.54 | 14.44 | 14.50 | 1,243,873 | -0.50(-3.33%) |
Apr 06, 2020 | 14.94 | 15.54 | 14.80 | 15.00 | 1,025,049 | +0.57(+3.95%) |
Apr 03, 2020 | 14.25 | 14.85 | 14.25 | 14.43 | 687,300 | +0.07(+0.49%) |
Apr 02, 2020 | 14.06 | 14.75 | 14.02 | 14.36 | 1,069,708 | +0.24(+1.70%) |